We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.75049855972 | 45.13 | 45.56 | 44.19 | 107245 | 44.76302124 | SP |
| 4 | -1.05 | -2.31328486451 | 45.39 | 46.65 | 44.19 | 95514 | 45.23421372 | SP |
| 12 | 1.6 | 3.74356574637 | 42.74 | 46.65 | 41.22 | 101529 | 44.51921098 | SP |
| 26 | 4.5 | 11.2951807229 | 39.84 | 46.65 | 39.123 | 110514 | 42.84240511 | SP |
| 52 | 10.39 | 30.6038291605 | 33.95 | 46.65 | 33.5928 | 148561 | 40.84686271 | SP |
| 156 | -76.33 | -63.2551586973 | 120.67 | 131.07 | 33.5 | 99768 | 64.05944391 | SP |
| 260 | -20.37 | -31.4789058878 | 64.71 | 131.07 | 33.5 | 74732 | 70.23796337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 44.34 | 0.14 | 0.32 | 44.52 | 44.7996 | 44.29 | 71254 |
| 1730413800 | 44.2 | -0.73 | -1.62 | 44.91 | 45.03 | 44.19 | 126939 |
| 1730327400 | 44.93 | 0.01 | 0.02 | 44.82 | 45.56 | 44.82 | 173229 |
| 1730241000 | 44.92 | -0.42 | -0.93 | 44.96 | 45.12 | 44.6598 | 78142 |
| 1730154600 | 45.34 | 0.78 | 1.75 | 44.85 | 45.4191 | 44.85 | 78669 |
| 1729895400 | 44.56 | -0.35 | -0.78 | 45.13 | 45.2563 | 44.5 | 77759 |
| 1729809000 | 44.91 | 0.16 | 0.36 | 45.01 | 45.065 | 44.595 | 67057 |
| 1729722600 | 44.75 | -0.39 | -0.86 | 44.93 | 45.052 | 44.41 | 98929 |
| 1729636200 | 45.14 | -0.33 | -0.73 | 45.37 | 45.37 | 45.021 | 82950 |
| 1729549800 | 45.47 | -0.96 | -2.07 | 46.4 | 46.4 | 45.4328 | 76603 |
| 1729290600 | 46.43 | -0.06 | -0.13 | 46.65 | 46.65 | 46.36 | 73098 |
| 1729204200 | 46.49 | 0.11 | 0.24 | 46.44 | 46.49 | 46.0264 | 107332 |
| 1729117800 | 46.38 | 0.8 | 1.76 | 46.01 | 46.49 | 45.94 | 125247 |
| 1729031400 | 45.58 | 0.01 | 0.02 | 45.48 | 46.2 | 45.33 | 91549 |
| 1728945000 | 45.57 | 0.17 | 0.37 | 45.35 | 45.57 | 44.98 | 112085 |
| 1728685800 | 45.4 | 0.72 | 1.61 | 44.75 | 45.4212 | 44.75 | 70159 |
| 1728599400 | 44.68 | -0.27 | -0.60 | 44.55 | 44.68 | 44.2192 | 85647 |
| 1728513000 | 44.95 | 0.07 | 0.16 | 44.84 | 45.31 | 44.69 | 95355 |
| 1728426600 | 44.88 | -0.03 | -0.07 | 44.92 | 45.0197 | 44.56 | 90828 |
| 1728340200 | 44.91 | -0.53 | -1.17 | 45.28 | 45.28 | 44.5911 | 120601 |
| 1728081000 | 45.44 | 0.81 | 1.81 | 45.39 | 45.56 | 45.1278 | 69030 |
| 1727994600 | 44.63 | -0.57 | -1.26 | 44.92 | 44.92 | 44.455 | 54505 |
| 1727908200 | 45.2 | -0.28 | -0.62 | 45.43 | 45.7199 | 45.08 | 170743 |
| 1727821800 | 45.48 | -0.23 | -0.50 | 45.72 | 45.72 | 45.13 | 114139 |
| 1727735400 | 45.71 | -0.16 | -0.35 | 45.59 | 45.8989 | 45.3301 | 85801 |
| 1727476200 | 45.87 | 0.56 | 1.24 | 45.81 | 46.359 | 45.645 | 111774 |
| 1727389800 | 45.31 | 0.45 | 1.00 | 45.27 | 45.54 | 45.171 | 83807 |
| 1727303400 | 44.86 | -0.61 | -1.34 | 45.41 | 45.44 | 44.72 | 133228 |
| 1727217000 | 45.47 | 0.14 | 0.31 | 45.62 | 45.762 | 45.3701 | 152678 |
| 1727130600 | 45.33 | -0.25 | -0.55 | 45.63 | 45.66 | 45.0841 | 101311 |
| 1726871400 | 45.58 | -0.44 | -0.96 | 45.76 | 45.8599 | 45.5 | 69618 |
| 1726785000 | 46.02 | 0.91 | 2.02 | 46.24 | 46.24 | 45.62 | 105866 |
| 1726698600 | 45.11 | 0.06 | 0.13 | 45.09 | 46.1204 | 44.88 | 193778 |
| 1726612200 | 45.05 | 0.48 | 1.08 | 45 | 45.42 | 44.85 | 96148 |
| 1726525800 | 44.57 | 0.34 | 0.77 | 44.3 | 44.57 | 44.03 | 87731 |
| 1726266600 | 44.23 | 1.3 | 3.03 | 43.39 | 44.26 | 43.39 | 147224 |
| 1726180200 | 42.93 | 0.78 | 1.85 | 42.44 | 43.115 | 42.27 | 87592 |
| 1726093800 | 42.15 | 0.03 | 0.07 | 42 | 42.21 | 41.22 | 136947 |
| 1726007400 | 42.12 | -0.4 | -0.94 | 42.67 | 42.67 | 41.78 | 74671 |
| 1725921000 | 42.52 | -0.41 | -0.96 | 42.91 | 42.91 | 42.41 | 82498 |
| 1725661800 | 42.93 | -0.56 | -1.29 | 43.57 | 43.76 | 42.82 | 113830 |
| 1725575400 | 43.49 | -0.12 | -0.28 | 43.86 | 43.95 | 43.32 | 132470 |
| 1725489000 | 43.61 | 0.1 | 0.23 | 43.39 | 43.885 | 43.25 | 53250 |
| 1725402600 | 43.51 | -1.13 | -2.53 | 44.21 | 44.48 | 43.4 | 150551 |
| 1725057000 | 44.64 | 0.15 | 0.34 | 44.57 | 44.72 | 44.1841 | 87781 |
| 1724970600 | 44.49 | 0.12 | 0.27 | 44.61 | 44.83 | 44.185 | 82940 |
| 1724884200 | 44.37 | -0.08 | -0.18 | 44.27 | 44.5768 | 44.06 | 45327 |
| 1724797800 | 44.45 | -0.59 | -1.31 | 44.64 | 44.6586 | 44.3 | 99529 |
| 1724711400 | 45.04 | 0.06 | 0.13 | 45.32 | 45.39 | 44.92 | 94825 |
| 1724452200 | 44.98 | 1.31 | 3.00 | 43.97 | 45.16 | 43.96 | 134446 |
| 1724365800 | 43.67 | -0.43 | -0.98 | 44.01 | 44.1093 | 43.56 | 109583 |
| 1724279400 | 44.1 | 0.49 | 1.12 | 43.92 | 44.11 | 43.655 | 71164 |
| 1724193000 | 43.61 | -0.43 | -0.98 | 43.91 | 43.91 | 43.451 | 79974 |
| 1724106600 | 44.04 | 0.25 | 0.57 | 43.87 | 44.1 | 43.775 | 107194 |
| 1723847400 | 43.79 | 0.26 | 0.60 | 43.4 | 43.897 | 43.3477 | 61787 |
| 1723761000 | 43.53 | 1.12 | 2.64 | 43.35 | 43.7402 | 43.2 | 110487 |
| 1723674600 | 42.41 | -0.01 | -0.02 | 42.58 | 42.6199 | 42.1101 | 94402 |
| 1723588200 | 42.42 | 0.94 | 2.27 | 41.8 | 42.47 | 41.67 | 105020 |
| 1723501800 | 41.48 | -1.04 | -2.45 | 42.42 | 42.44 | 41.39 | 82975 |
| 1723242600 | 42.52 | -0.19 | -0.44 | 42.74 | 42.74 | 42.23 | 126569 |
| 1723156200 | 42.71 | 0.44 | 1.04 | 42.7 | 42.7373 | 42.16 | 119169 |
| 1723069800 | 42.27 | 0.26 | 0.62 | 43.47 | 43.54 | 42.07 | 227078 |
| 1722983400 | 42.01 | 1.15 | 2.81 | 41.46 | 42.52 | 41.0001 | 227910 |
| 1722897000 | 40.86 | -1.58 | -3.72 | 40.06 | 41.4189 | 39.78 | 212744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
